Education
About Us
Working with TipRanks
Follow Us
MERSEN (FR:MRN)
:MRN
Time Period
3M
Events
Historical Prices
Rows:
Jan 30, 2026
26.30
26.30
25.60
25.85
25.85
-2.82%
33,937
0.91
Jan 29, 2026
24.50
26.85
24.35
26.60
26.60
+5.98%
106,342
2.95
Jan 28, 2026
25.30
25.35
24.95
25.10
25.10
-0.79%
35,746
0.99
Jan 27, 2026
24.85
25.60
24.85
25.30
25.30
+1.81%
58,453
1.62
Jan 26, 2026
25.55
25.70
24.85
24.85
24.85
-2.36%
46,748
1.28
Jan 23, 2026
24.80
25.45
24.80
25.45
25.45
+1.80%
37,502
1.02
Jan 22, 2026
24.80
25.00
24.55
25.00
25.00
+2.04%
38,237
1.00
Jan 21, 2026
24.60
24.70
24.35
24.50
24.50
+0.20%
44,537
1.03
Jan 20, 2026
24.50
24.50
24.00
24.45
24.45
-0.81%
31,455
0.71
Jan 19, 2026
24.35
24.80
24.25
24.65
24.65
-0.80%
25,382
0.56
Jan 16, 2026
24.90
24.95
24.55
24.85
24.85
-0.20%
30,879
0.67
Jan 15, 2026
24.55
25.00
24.30
24.90
24.90
+1.43%
51,263
1.12
Jan 14, 2026
24.20
24.55
24.00
24.55
24.55
+2.29%
31,754
0.69
Jan 13, 2026
23.85
24.00
23.65
24.00
24.00
+0.63%
31,734
0.69
Jan 12, 2026
24.35
24.40
23.65
23.85
23.85
-1.45%
24,694
0.54
Jan 09, 2026
24.35
24.35
24.05
24.20
24.20
+0.21%
24,236
0.52
Jan 08, 2026
24.30
24.40
23.85
24.15
24.15
-1.23%
41,385
0.90
Jan 07, 2026
25.05
25.15
24.45
24.45
24.45
-2.00%
37,197
0.81
Jan 06, 2026
24.55
24.95
24.40
24.95
24.95
+2.25%
36,711
0.80
Jan 05, 2026
24.30
24.65
24.25
24.40
24.40
+0.83%
35,850
0.77
Jan 02, 2026
24.00
24.20
23.65
24.20
24.20
+1.47%
35,729
0.77
Jan 01, 2026
23.85
23.85
23.65
23.85
23.85
0.00%
0
0.00
Dec 31, 2025
23.80
23.85
23.65
23.85
23.85
+0.21%
19,070
0.39
Dec 30, 2025
23.40
23.90
23.35
23.80
23.80
+1.28%
31,742
0.64
Dec 29, 2025
23.00
23.65
23.00
23.50
23.50
+2.40%
48,905
1.00
Dec 26, 2025
22.95
23.25
22.90
22.95
22.95
0.00%
0
0.00
Dec 25, 2025
22.95
23.25
22.90
22.95
22.95
0.00%
0
0.00
Dec 24, 2025
23.00
23.25
22.90
22.95
22.95
+0.44%
33,257
0.67
Dec 23, 2025
22.75
22.95
22.40
22.85
22.85
+0.88%
45,741
0.91
Dec 22, 2025
22.10
22.70
22.10
22.65
22.65
+3.66%
84,008
1.70
Dec 19, 2025
21.85
22.00
21.60
21.85
21.85
-0.23%
64,407
1.32
Dec 18, 2025
21.80
21.90
21.60
21.90
21.90
+0.23%
24,952
0.51
Dec 17, 2025
21.90
21.95
21.60
21.85
21.85
-0.68%
25,166
0.50
Dec 16, 2025
21.90
22.05
21.90
22.00
22.00
0.00%
22,351
0.44
Dec 15, 2025
22.05
22.10
21.75
22.00
22.00
-0.45%
35,824
0.71
Dec 12, 2025
22.15
22.35
21.90
22.10
22.10
+0.45%
49,688
1.00
Dec 11, 2025
21.60
22.10
21.60
22.00
22.00
+2.56%
32,308
0.65
Dec 10, 2025
21.20
21.45
21.15
21.45
21.45
+0.94%
19,428
0.39
Dec 09, 2025
21.70
21.70
21.15
21.25
21.25
-1.39%
49,619
1.00
Dec 08, 2025
21.90
21.95
21.50
21.55
21.55
-1.60%
71,391
1.46
Dec 05, 2025
22.00
22.25
21.90
21.90
21.90
0.00%
31,747
0.65
Dec 04, 2025
21.95
22.05
21.70
21.90
21.90
+1.15%
25,466
0.53
Dec 03, 2025
21.70
21.95
21.65
21.65
21.65
-0.46%
31,805
0.66
Dec 02, 2025
22.00
22.15
21.60
21.75
21.75
-0.23%
39,951
0.83
Dec 01, 2025
21.65
22.00
21.45
21.80
21.80
+0.23%
23,671
0.49
Nov 28, 2025
21.65
21.80
21.60
21.75
21.75
+0.46%
21,111
0.43
Nov 27, 2025
21.40
21.75
21.35
21.65
21.65
+1.17%
33,848
0.70
Nov 26, 2025
21.65
21.70
21.35
21.40
21.40
-0.93%
33,517
0.69
Nov 25, 2025
22.00
22.00
21.50
21.60
21.60
-1.59%
28,188
0.58
Nov 24, 2025
21.55
21.95
21.55
21.95
21.95
+1.86%
36,397
0.76
Rows: